Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.04 29.35 29.01 29.05 891,008 -0.15(-0.53%)
May 30, 2019 29.14 29.34 29.08 29.20 1,237,499 +0.14(+0.48%)
May 29, 2019 29.19 29.25 28.96 29.06 996,921 -0.18(-0.63%)
May 28, 2019 29.59 29.64 29.25 29.25 2,374,652 -0.18(-0.62%)
May 24, 2019 29.19 29.47 29.12 29.43 835,812 +0.33(+1.14%)
May 23, 2019 28.92 29.13 28.83 29.10 790,715 +0.03(+0.10%)
May 22, 2019 28.79 29.11 28.65 29.07 604,282 +0.18(+0.64%)
May 21, 2019 28.64 29.03 28.64 28.89 1,209,266 +0.26(+0.93%)
May 20, 2019 29.12 29.12 28.48 28.62 1,515,136 -0.65(-2.21%)
May 17, 2019 29.26 29.36 29.03 29.27 1,669,042 -0.05(-0.18%)
May 16, 2019 29.09 29.36 28.94 29.32 1,177,052 +0.24(+0.81%)
May 15, 2019 29.06 29.16 28.91 29.08 1,625,850 +0.01(+0.03%)
May 14, 2019 29.26 29.37 29.04 29.08 1,686,527 -0.14(-0.48%)
May 13, 2019 29.18 29.30 28.87 29.22 1,192,898 -0.21(-0.70%)
May 10, 2019 29.06 29.48 29.00 29.42 733,035 +0.27(+0.93%)
May 09, 2019 28.90 29.19 28.63 29.15 934,552 +0.16(+0.56%)
May 08, 2019 29.02 29.28 28.92 28.99 1,378,366 +0.06(+0.20%)
May 07, 2019 29.08 29.75 28.76 28.93 2,632,843 -0.89(-2.98%)
May 06, 2019 29.56 29.90 29.56 29.82 1,128,280 +0.04(+0.15%)
May 03, 2019 29.61 29.80 29.42 29.78 843,425 +0.23(+0.77%)
May 02, 2019 29.64 29.80 29.37 29.55 1,119,096 -0.04(-0.12%)
May 01, 2019 29.68 29.93 29.57 29.58 1,138,081 -0.12(-0.40%)
Apr 30, 2019 29.31 29.86 29.24 29.70 1,684,646 +0.34(+1.15%)
Apr 29, 2019 29.42 29.47 29.30 29.36 1,046,204 -0.03(-0.10%)
Apr 26, 2019 29.37 29.42 29.26 29.39 781,297 +0.10(+0.33%)
Apr 25, 2019 29.24 29.40 29.07 29.30 972,546 -0.01(-0.03%)
Apr 24, 2019 29.13 29.39 29.04 29.31 2,532,050 +0.20(+0.68%)
Apr 23, 2019 29.03 29.28 28.89 29.11 1,241,759 +0.14(+0.48%)
Apr 22, 2019 29.26 29.28 28.74 28.97 1,675,010 -0.34(-1.15%)
Apr 18, 2019 29.10 29.33 29.10 29.31 2,274,422 +0.26(+0.91%)
Apr 17, 2019 29.20 29.22 28.94 29.04 1,675,840 -0.12(-0.43%)
Apr 16, 2019 29.28 29.39 28.96 29.17 3,079,631 -0.12(-0.40%)
Apr 15, 2019 29.34 29.42 29.02 29.28 2,271,477 +0.21(+0.71%)
Apr 12, 2019 28.90 29.15 28.77 29.08 2,118,897 +0.20(+0.69%)
Apr 11, 2019 28.89 28.99 28.73 28.88 3,275,759 +0.01(+0.05%)
Apr 10, 2019 28.69 28.95 28.68 28.86 2,541,985 +0.18(+0.62%)
Apr 09, 2019 28.71 28.75 28.59 28.69 2,207,224 -0.04(-0.13%)
Apr 08, 2019 28.86 28.91 28.68 28.72 1,469,728 -0.16(-0.56%)
Apr 05, 2019 28.67 28.89 28.61 28.89 2,664,867 +0.24(+0.82%)
Apr 04, 2019 28.69 28.69 28.51 28.65 1,111,276 +0.04(+0.13%)
Apr 03, 2019 28.49 28.67 28.42 28.61 1,188,463 +0.15(+0.54%)
Apr 02, 2019 28.50 28.53 28.14 28.46 2,803,897 -0.04(-0.15%)
Apr 01, 2019 28.40 28.56 28.33 28.50 1,891,284 +0.13(+0.47%)
Mar 29, 2019 28.29 28.48 28.23 28.37 2,100,951 +0.07(+0.26%)
Mar 28, 2019 27.80 28.30 27.80 28.30 1,147,378 +0.54(+1.96%)
Mar 27, 2019 27.83 27.91 27.64 27.75 1,214,895 -0.04(-0.13%)
Mar 26, 2019 27.48 27.80 27.48 27.79 1,889,556 +0.32(+1.15%)
Mar 25, 2019 27.50 27.55 27.27 27.47 1,587,007 +0.00(+0.00%)
Mar 22, 2019 27.65 27.72 27.47 27.47 1,767,877 -0.18(-0.66%)
Mar 21, 2019 27.14 27.71 26.86 27.66 1,493,697 +0.54(+1.98%)
Mar 20, 2019 27.16 27.24 26.89 27.12 3,132,377 -0.04(-0.16%)
Mar 19, 2019 27.14 27.22 27.05 27.16 1,448,770 +0.04(+0.16%)
Mar 18, 2019 27.27 27.39 26.99 27.12 1,951,995 -0.13(-0.46%)
Mar 15, 2019 27.22 27.39 27.11 27.25 2,133,851 +0.04(+0.14%)
Mar 14, 2019 27.22 27.27 27.14 27.21 1,587,125 +0.04(+0.14%)
Mar 13, 2019 27.10 27.25 27.03 27.17 2,271,422 +0.08(+0.30%)
Mar 12, 2019 26.83 27.16 26.77 27.09 2,487,814 +0.32(+1.18%)
Mar 11, 2019 26.45 26.80 26.45 26.77 1,590,696 +0.40(+1.51%)
Mar 08, 2019 26.09 26.41 26.03 26.38 1,165,624 +0.21(+0.82%)
Mar 07, 2019 26.25 26.33 26.04 26.16 3,598,688 -0.04(-0.17%)
Mar 06, 2019 26.32 26.44 26.18 26.21 1,335,682 -0.06(-0.25%)
Mar 05, 2019 26.21 26.36 26.06 26.27 1,456,640 +0.08(+0.30%)
Mar 04, 2019 26.40 26.45 26.10 26.19 1,396,472 -0.12(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.